|
Agilent Technolog - [Ticker: A] | | Last Trade | 71.48 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +2.12 (+1.03%) | Open | 69.82 | High | 71.49 | Low | 69.43 | Volume | 2,598,382 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 68.13 x 1,200 - 68.14 x 600 | Former Close | 69.36 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | A quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 2,737,500 | 33.80 | 33.98 | 33.46 | 33.60 | 00:00:00 | 2005-09-27 | 2,811,300 | 33.60 | 33.75 | 33.41 | 33.46 | 00:00:00 | 2005-09-28 | 2,796,300 | 33.55 | 33.72 | 33.04 | 33.23 | 00:00:00 | 2005-09-29 | 6,137,100 | 33.10 | 33.32 | 32.49 | 32.67 | 00:00:00 | 2005-09-30 | 4,864,900 | 32.69 | 32.99 | 32.63 | 32.75 | 00:00:00 | 2005-10-03 | 4,766,700 | 32.83 | 33.30 | 32.83 | 32.99 | 00:00:00 | 2005-10-04 | 3,431,700 | 33.04 | 33.15 | 32.33 | 32.46 | 00:00:00 | 2005-10-05 | 3,914,400 | 32.12 | 32.14 | 31.13 | 31.26 | 00:00:00 | 2005-10-06 | 3,773,600 | 31.38 | 31.40 | 30.78 | 31.07 | 00:00:00 | 2005-10-07 | 3,433,200 | 31.42 | 31.88 | 31.22 | 31.81 | 00:00:00 | 2005-10-10 | 2,237,000 | 31.80 | 31.95 | 31.31 | 31.35 | 00:00:00 | 2005-10-11 | 3,550,400 | 31.38 | 31.63 | 30.95 | 31.03 | 00:00:00 | 2005-10-12 | 3,907,400 | 30.89 | 31.10 | 30.06 | 30.43 | 00:00:00 | 2005-10-13 | 2,186,900 | 30.25 | 30.59 | 30.11 | 30.58 | 00:00:00 | 2005-10-14 | 2,472,900 | 33.10 | 33.10 | 30.48 | 30.93 | 00:00:00 | 2005-10-17 | 2,226,300 | 30.83 | 30.94 | 30.45 | 30.84 | 00:00:00 | 2005-10-18 | 2,151,400 | 30.75 | 30.84 | 30.42 | 30.65 | 00:00:00 | 2005-10-19 | 3,783,700 | 30.65 | 31.39 | 30.40 | 31.18 | 00:00:00 | 2005-10-20 | 2,616,900 | 31.20 | 31.60 | 30.69 | 30.82 | 00:00:00 | 2005-10-21 | 2,229,200 | 30.90 | 31.38 | 30.72 | 31.09 | 00:00:00 | 2005-10-24 | 1,682,400 | 31.09 | 31.46 | 30.96 | 31.17 | 00:00:00 | 2005-10-25 | 2,439,400 | 31.10 | 31.39 | 30.95 | 31.18 | 00:00:00 | 2005-10-26 | 1,720,400 | 31.10 | 31.44 | 30.97 | 30.99 | 00:00:00 | 2005-10-27 | 1,281,700 | 30.80 | 30.94 | 30.52 | 30.57 | 00:00:00 | 2005-10-28 | 2,380,700 | 30.64 | 31.05 | 29.97 | 31.00 | 00:00:00 | 2005-10-31 | 3,046,200 | 31.00 | 32.14 | 30.95 | 32.01 | 00:00:00 | 2005-11-01 | 1,921,700 | 32.01 | 32.49 | 31.90 | 32.13 | 00:00:00 | 2005-11-02 | 1,758,000 | 32.10 | 32.87 | 32.06 | 32.68 | 00:00:00 | 2005-11-03 | 1,493,000 | 32.79 | 33.02 | 32.60 | 32.70 | 00:00:00 | 2005-11-04 | 2,044,100 | 32.66 | 33.00 | 32.65 | 32.80 | 00:00:00 | 2005-11-07 | 1,679,900 | 32.60 | 32.95 | 32.49 | 32.90 | 00:00:00 | 2005-11-08 | 4,539,100 | 32.72 | 33.10 | 32.72 | 32.97 | 00:00:00 | 2005-11-09 | 3,155,800 | 32.90 | 33.18 | 32.81 | 33.03 | 00:00:00 | 2005-11-10 | 2,850,500 | 33.03 | 33.17 | 32.88 | 33.04 | 00:00:00 | 2005-11-11 | 2,252,800 | 32.77 | 33.03 | 32.70 | 32.93 | 00:00:00 | 2005-11-14 | 3,538,100 | 32.80 | 33.29 | 32.78 | 32.90 | 00:00:00 | 2005-11-15 | 15,631,000 | 34.80 | 34.95 | 34.42 | 34.50 | 00:00:00 | 2005-11-16 | 4,248,600 | 34.25 | 34.60 | 34.17 | 34.25 | 00:00:00 | 2005-11-17 | 5,857,400 | 34.20 | 34.79 | 34.16 | 34.76 | 00:00:00 | 2005-11-18 | 4,924,900 | 34.79 | 34.95 | 34.58 | 34.91 | 00:00:00 | 2005-11-21 | 4,072,500 | 34.60 | 35.09 | 34.59 | 34.98 | 00:00:00 | 2005-11-22 | 3,847,900 | 34.85 | 35.80 | 34.85 | 35.57 | 00:00:00 | 2005-11-23 | 2,512,300 | 35.45 | 35.79 | 35.45 | 35.65 | 00:00:00 | 2005-11-25 | 1,073,400 | 35.65 | 35.77 | 35.61 | 35.69 | 00:00:00 | 2005-11-28 | 3,296,500 | 35.60 | 35.65 | 35.42 | 35.65 | 00:00:00 | 2005-11-29 | 3,218,700 | 35.60 | 35.81 | 35.43 | 35.49 | 00:00:00 | 2005-11-30 | 2,488,200 | 35.40 | 35.78 | 35.40 | 35.66 | 00:00:00 | 2005-12-01 | 3,959,100 | 35.66 | 36.10 | 35.60 | 35.98 | 00:00:00 | 2005-12-02 | 5,779,000 | 35.80 | 35.84 | 35.18 | 35.49 | 00:00:00 | 2005-12-05 | 5,133,500 | 35.50 | 35.80 | 34.87 | 35.00 | 00:00:00 | 2005-12-06 | 6,809,500 | 35.00 | 35.16 | 34.84 | 34.94 | 00:00:00 | 2005-12-07 | 5,745,800 | 35.00 | 35.00 | 34.39 | 34.48 | 00:00:00 | 2005-12-08 | 5,670,900 | 34.55 | 34.71 | 34.15 | 34.58 | 00:00:00 | 2005-12-09 | 8,991,300 | 34.70 | 35.36 | 34.65 | 35.27 | 00:00:00 | 2005-12-12 | 8,644,100 | 35.23 | 35.85 | 35.23 | 35.65 | 00:00:00 | 2005-12-13 | 12,511,800 | 35.63 | 36.00 | 35.61 | 35.98 | 00:00:00 | 2005-12-14 | 14,446,300 | 35.95 | 36.00 | 35.40 | 35.53 | 00:00:00 | 2005-12-15 | 2,634,700 | 35.50 | 35.59 | 35.18 | 35.21 | 00:00:00 | 2005-12-16 | 3,272,700 | 35.38 | 35.44 | 35.27 | 35.30 | 00:00:00 | 2005-12-19 | 3,376,100 | 35.22 | 35.50 | 34.98 | 35.05 | 00:00:00 | 2005-12-20 | 2,942,100 | 35.00 | 35.05 | 34.50 | 34.82 | 00:00:00 | 2005-12-21 | 4,211,400 | 34.99 | 35.37 | 34.85 | 34.86 | 00:00:00 | 2005-12-22 | 2,988,700 | 34.85 | 35.12 | 34.80 | 35.07 | 00:00:00 | 2005-12-23 | 1,277,800 | 35.00 | 35.15 | 34.80 | 34.90 | 00:00:00 | 2005-12-27 | 2,139,500 | 34.80 | 34.85 | 33.94 | 33.98 | 00:00:00 | 2005-12-28 | 2,792,200 | 34.20 | 34.25 | 33.60 | 33.90 | 00:00:00 | 2005-12-29 | 2,170,400 | 34.00 | 34.02 | 33.46 | 33.47 | 00:00:00 | 2005-12-30 | 2,320,900 | 33.28 | 33.46 | 33.09 | 33.29 | 00:00:00 | 2006-01-03 | 3,796,200 | 33.40 | 33.58 | 32.82 | 33.50 | 00:00:00 | 2006-01-04 | 3,001,300 | 33.55 | 33.83 | 33.37 | 33.59 | 00:00:00 | 2006-01-05 | 3,458,800 | 33.45 | 34.47 | 33.45 | 34.47 | 00:00:00 | 2006-01-06 | 4,396,500 | 34.50 | 34.79 | 34.09 | 34.65 | 00:00:00 | 2006-01-09 | 2,920,500 | 34.65 | 34.80 | 34.42 | 34.55 | 00:00:00 | 2006-01-10 | 2,153,700 | 34.25 | 35.00 | 34.10 | 35.00 | 00:00:00 | 2006-01-11 | 2,056,500 | 35.00 | 35.08 | 34.60 | 34.99 | 00:00:00 | 2006-01-12 | 3,923,000 | 34.75 | 34.85 | 34.18 | 34.22 | 00:00:00 | 2006-01-13 | 2,933,900 | 34.13 | 34.25 | 33.59 | 33.96 | 00:00:00 | 2006-01-17 | 2,501,200 | 33.67 | 33.76 | 33.30 | 33.76 | 00:00:00 | 2006-01-18 | 2,824,600 | 33.74 | 34.58 | 33.41 | 34.46 | 00:00:00 | 2006-01-19 | 3,130,300 | 34.50 | 35.25 | 34.49 | 35.00 | 00:00:00 | 2006-01-20 | 3,717,200 | 34.85 | 35.00 | 34.00 | 34.25 | 00:00:00 | 2006-01-23 | 1,575,900 | 34.20 | 34.58 | 34.14 | 34.25 | 00:00:00 | 2006-01-24 | 1,760,200 | 34.25 | 34.55 | 34.15 | 34.32 | 00:00:00 | 2006-01-25 | 1,383,000 | 34.33 | 34.38 | 34.16 | 34.27 | 00:00:00 | 2006-01-26 | 2,285,100 | 34.44 | 34.49 | 33.69 | 34.11 | 00:00:00 | 2006-01-27 | 2,022,400 | 34.10 | 34.50 | 34.08 | 34.14 | 00:00:00 | 2006-01-30 | 1,310,900 | 34.10 | 34.47 | 34.10 | 34.40 | 00:00:00 | 2006-01-31 | 2,924,400 | 34.25 | 34.32 | 33.91 | 33.91 | 00:00:00 | 2006-02-01 | 2,896,300 | 33.78 | 35.00 | 33.78 | 34.96 | 00:00:00 | 2006-02-02 | 1,552,700 | 34.50 | 34.80 | 34.00 | 34.27 | 00:00:00 | 2006-02-03 | 1,430,600 | 34.15 | 34.59 | 34.03 | 34.33 | 00:00:00 | 2006-02-06 | 1,618,800 | 34.27 | 34.99 | 34.13 | 34.74 | 00:00:00 | 2006-02-07 | 2,147,400 | 34.55 | 34.68 | 33.52 | 34.00 | 00:00:00 | 2006-02-08 | 1,785,600 | 34.05 | 34.59 | 34.05 | 34.54 | 00:00:00 | 2006-02-09 | 4,551,600 | 34.95 | 35.40 | 34.95 | 35.13 | 00:00:00 | 2006-02-10 | 5,582,000 | 35.00 | 35.87 | 35.00 | 35.87 | 00:00:00 | 2006-02-13 | 6,355,800 | 35.20 | 35.32 | 34.02 | 34.45 | 00:00:00 | 2006-02-14 | 3,651,000 | 34.58 | 35.23 | 34.34 | 34.80 | 00:00:00 | 2006-02-15 | 3,432,200 | 34.55 | 35.11 | 34.10 | 34.99 | 00:00:00 | 2006-02-16 | 2,350,300 | 34.89 | 35.20 | 34.70 | 34.78 | 00:00:00 | 2006-02-17 | 3,222,400 | 34.60 | 35.14 | 34.53 | 34.99 | 00:00:00 | 2006-02-21 | 3,220,400 | 34.93 | 35.36 | 34.92 | 35.14 | 00:00:00 | 2006-02-22 | 2,691,200 | 35.14 | 35.44 | 35.11 | 35.44 | 00:00:00 | 2006-02-23 | 5,031,200 | 35.50 | 36.30 | 35.47 | 36.00 | 00:00:00 | 2006-02-24 | 2,098,600 | 36.09 | 36.28 | 35.76 | 35.92 | 00:00:00 | 2006-02-27 | 3,512,400 | 35.85 | 36.74 | 35.85 | 36.59 | 00:00:00 | 2006-02-28 | 2,331,200 | 36.25 | 36.50 | 35.95 | 36.00 | 00:00:00 | 2006-03-01 | 1,908,500 | 36.10 | 36.71 | 36.10 | 36.71 | 00:00:00 | 2006-03-02 | 2,086,400 | 36.55 | 36.60 | 36.20 | 36.32 | 00:00:00 | 2006-03-03 | 1,519,300 | 36.07 | 36.60 | 36.04 | 36.22 | 00:00:00 | 2006-03-06 | 1,548,600 | 36.20 | 36.34 | 35.88 | 36.18 | 00:00:00 | 2006-03-07 | 2,751,700 | 36.01 | 36.45 | 35.91 | 36.35 | 00:00:00 | 2006-03-08 | 2,559,000 | 36.35 | 36.82 | 36.20 | 36.56 | 00:00:00 | 2006-03-09 | 2,927,600 | 36.74 | 36.79 | 36.17 | 36.21 | 00:00:00 | 2006-03-10 | 2,127,400 | 36.20 | 36.55 | 35.75 | 36.38 | 00:00:00 | 2006-03-13 | 3,255,700 | 36.40 | 36.97 | 36.40 | 36.93 | 00:00:00 | 2006-03-14 | 3,067,200 | 36.82 | 36.95 | 36.46 | 36.84 | 00:00:00 | 2006-03-15 | 4,014,600 | 36.66 | 37.59 | 36.42 | 37.53 | 00:00:00 | 2006-03-16 | 3,603,200 | 37.47 | 37.99 | 37.47 | 37.74 | 00:00:00 | 2006-03-17 | 5,054,400 | 37.75 | 38.14 | 37.62 | 37.92 | 00:00:00 | 2006-03-20 | 1,727,400 | 37.87 | 37.90 | 37.37 | 37.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|